Ecolab Inc. (ECL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240517C00190000 | 2024-04-17 12:39PM EDT | 190.00 | 30.09 | 35.50 | 40.40 | 0.00 | - | - | 1 | 53.42% |
| ECL240517C00200000 | 2024-04-18 3:48PM EDT | 200.00 | 20.47 | 25.50 | 30.40 | 0.00 | - | - | 1 | 69.19% |
| ECL240517C00210000 | 2024-04-30 9:58AM EDT | 210.00 | 18.80 | 15.50 | 20.40 | 0.00 | - | 1 | 6 | 51.45% |
| ECL240517C00220000 | 2024-05-02 3:08PM EDT | 220.00 | 8.69 | 6.80 | 9.10 | 0.00 | - | 62 | 548 | 24.11% |
| ECL240517C00230000 | 2024-05-03 2:19PM EDT | 230.00 | 1.80 | 1.55 | 2.00 | +0.45 | +33.33% | 1 | 1,133 | 16.70% |
| ECL240517C00240000 | 2024-05-02 1:05PM EDT | 240.00 | 0.20 | 0.00 | 2.85 | 0.00 | - | 3 | 846 | 39.70% |
| ECL240517C00250000 | 2024-05-03 2:47PM EDT | 250.00 | 0.20 | 0.00 | 0.15 | +0.05 | +33.33% | 104 | 855 | 25.05% |
| ECL240517C00260000 | 2024-04-30 9:38AM EDT | 260.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 22 | 31.35% |
| ECL240517C00300000 | 2024-03-27 9:45AM EDT | 300.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 70.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240517P00140000 | 2024-05-03 11:21AM EDT | 140.00 | 1.41 | 0.00 | 0.50 | +0.66 | +88.00% | 2 | 2 | 113.09% |
| ECL240517P00170000 | 2024-05-03 11:21AM EDT | 170.00 | 1.41 | 0.00 | 0.50 | +1.33 | +1,662.50% | 3 | 4 | 72.17% |
| ECL240517P00180000 | 2024-04-30 3:40PM EDT | 180.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 8 | 9 | 98.66% |
| ECL240517P00190000 | 2024-04-24 1:28PM EDT | 190.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 81.52% |
| ECL240517P00195000 | 2024-04-25 3:53PM EDT | 195.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 4 | 73.07% |
| ECL240517P00200000 | 2024-04-30 1:42PM EDT | 200.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 27 | 64.62% |
| ECL240517P00210000 | 2024-05-03 11:21AM EDT | 210.00 | 1.59 | 0.10 | 0.40 | +1.44 | +960.00% | 5 | 345 | 27.30% |
| ECL240517P00220000 | 2024-05-02 11:37AM EDT | 220.00 | 0.80 | 0.40 | 0.60 | -0.37 | -31.62% | 1 | 209 | 16.31% |
| ECL240517P00230000 | 2024-05-02 2:20PM EDT | 230.00 | 4.80 | 3.60 | 4.00 | 0.00 | - | 1 | 210 | 13.83% |
| ECL240517P00240000 | 2024-03-28 11:48AM EDT | 240.00 | 11.50 | 16.90 | 21.50 | 0.00 | - | 1 | 0 | 63.12% |
© 2024 Yahoo. All rights reserved.